Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.061 | 7.229 | 6.909 | 6.909 | 38,370 | -0.12(-1.74%) |
Nov 29, 2005 | 6.871 | 7.115 | 6.871 | 7.031 | 71,558 | +0.10(+1.43%) |
Nov 28, 2005 | 7.138 | 7.336 | 6.863 | 6.932 | 132,598 | -0.27(-3.81%) |
Nov 25, 2005 | 7.221 | 7.412 | 7.191 | 7.206 | 26,890 | +0.02(+0.21%) |
Nov 23, 2005 | 7.298 | 7.404 | 7.168 | 7.191 | 31,294 | -0.06(-0.84%) |
Nov 22, 2005 | 7.244 | 7.389 | 7.023 | 7.252 | 40,083 | -0.03(-0.42%) |
Nov 21, 2005 | 7.321 | 7.435 | 7.282 | 7.282 | 49,578 | -0.03(-0.42%) |
Nov 18, 2005 | 7.359 | 7.473 | 7.300 | 7.313 | 63,838 | -0.05(-0.62%) |
Nov 17, 2005 | 7.374 | 7.397 | 7.305 | 7.359 | 58,031 | -0.03(-0.41%) |
Nov 16, 2005 | 7.557 | 7.557 | 7.366 | 7.389 | 72,531 | -0.16(-2.12%) |
Nov 15, 2005 | 7.679 | 7.694 | 7.351 | 7.549 | 197,825 | -0.14(-1.79%) |
Nov 14, 2005 | 7.519 | 7.748 | 7.450 | 7.687 | 279,472 | +0.20(+2.65%) |
Nov 11, 2005 | 7.382 | 7.732 | 7.374 | 7.488 | 128,525 | +0.11(+1.45%) |
Nov 10, 2005 | 7.549 | 7.549 | 7.214 | 7.382 | 170,485 | -0.12(-1.63%) |
Nov 09, 2005 | 7.412 | 7.603 | 7.374 | 7.504 | 178,638 | +0.11(+1.55%) |
Nov 08, 2005 | 7.572 | 7.572 | 7.366 | 7.389 | 73,293 | -0.22(-2.91%) |
Nov 07, 2005 | 7.435 | 7.649 | 7.435 | 7.610 | 205,155 | +0.13(+1.73%) |
Nov 04, 2005 | 7.389 | 7.496 | 7.252 | 7.481 | 90,503 | +0.12(+1.66%) |
Nov 03, 2005 | 7.016 | 7.374 | 6.894 | 7.359 | 142,393 | +0.36(+5.12%) |
Nov 02, 2005 | 6.802 | 7.046 | 6.726 | 7.000 | 34,125 | +0.23(+3.38%) |
Nov 01, 2005 | 6.916 | 7.061 | 6.665 | 6.772 | 127,438 | -0.27(-3.90%) |
Oct 31, 2005 | 6.962 | 7.061 | 6.962 | 7.046 | 22,353 | +0.16(+2.33%) |
Oct 28, 2005 | 6.749 | 6.970 | 6.711 | 6.886 | 51,957 | +0.18(+2.73%) |
Oct 27, 2005 | 6.718 | 6.817 | 6.680 | 6.703 | 36,842 | +0.05(+0.69%) |
Oct 26, 2005 | 6.718 | 6.733 | 6.558 | 6.657 | 240,222 | -0.08(-1.24%) |
Oct 25, 2005 | 6.756 | 6.794 | 6.627 | 6.741 | 78,246 | -0.10(-1.45%) |
Oct 24, 2005 | 6.833 | 6.855 | 6.825 | 6.840 | 5,975 | +0.02(+0.22%) |
Oct 21, 2005 | 6.840 | 6.863 | 6.787 | 6.825 | 11,364 | -0.06(-0.89%) |
Oct 20, 2005 | 6.794 | 6.916 | 6.794 | 6.886 | 35,610 | +0.05(+0.67%) |
Oct 19, 2005 | 6.810 | 6.840 | 6.733 | 6.840 | 110,172 | -0.02(-0.22%) |
Oct 18, 2005 | 6.802 | 6.894 | 6.787 | 6.855 | 23,520 | -0.02(-0.33%) |
Oct 17, 2005 | 6.855 | 6.886 | 6.779 | 6.878 | 35,661 | +0.02(+0.22%) |
Oct 14, 2005 | 7.138 | 7.138 | 6.833 | 6.863 | 65,072 | -0.16(-2.28%) |
Oct 13, 2005 | 6.878 | 7.183 | 6.871 | 7.023 | 53,423 | +0.07(+0.99%) |
Oct 12, 2005 | 6.833 | 7.054 | 6.833 | 6.955 | 45,850 | +0.04(+0.55%) |
Oct 11, 2005 | 6.932 | 7.031 | 6.802 | 6.916 | 21,015 | -0.08(-1.20%) |
Oct 10, 2005 | 6.802 | 7.000 | 6.802 | 7.000 | 11,836 | +0.13(+1.89%) |
Oct 07, 2005 | 6.909 | 6.985 | 6.817 | 6.871 | 75,336 | -0.08(-1.21%) |
Oct 06, 2005 | 6.909 | 6.955 | 6.909 | 6.955 | 20,589 | +0.02(+0.22%) |
Oct 05, 2005 | 7.031 | 7.031 | 6.939 | 6.939 | 14,278 | -0.15(-2.15%) |
Oct 04, 2005 | 7.206 | 7.206 | 7.038 | 7.092 | 27,379 | -0.11(-1.59%) |
Oct 03, 2005 | 7.122 | 7.206 | 7.038 | 7.206 | 40,160 | +0.04(+0.53%) |
Sep 30, 2005 | 7.107 | 7.168 | 6.962 | 7.168 | 98,230 | +0.04(+0.53%) |
Sep 29, 2005 | 7.199 | 7.199 | 6.985 | 7.130 | 64,860 | +0.00(+0.00%) |
Sep 28, 2005 | 7.000 | 7.214 | 6.977 | 7.130 | 143,528 | +0.11(+1.52%) |
Sep 27, 2005 | 6.924 | 7.031 | 6.921 | 7.023 | 58,069 | +0.12(+1.77%) |
Sep 26, 2005 | 6.886 | 6.939 | 6.886 | 6.901 | 34,536 | +0.00(+0.00%) |
Sep 23, 2005 | 6.901 | 6.916 | 6.825 | 6.901 | 28,084 | +0.00(+0.00%) |
Sep 22, 2005 | 6.901 | 6.901 | 6.794 | 6.901 | 58,531 | +0.00(+0.00%) |
Sep 21, 2005 | 6.901 | 6.932 | 6.817 | 6.901 | 50,389 | -0.02(-0.22%) |
Sep 20, 2005 | 6.977 | 6.993 | 6.817 | 6.916 | 52,095 | -0.06(-0.87%) |
Sep 19, 2005 | 6.909 | 6.985 | 6.901 | 6.977 | 50,255 | +0.05(+0.77%) |
Sep 16, 2005 | 6.596 | 6.932 | 6.528 | 6.924 | 419,336 | +0.31(+4.61%) |
Sep 15, 2005 | 6.604 | 6.657 | 6.604 | 6.619 | 17,824 | -0.02(-0.23%) |
Sep 14, 2005 | 6.665 | 6.680 | 6.573 | 6.634 | 56,257 | -0.04(-0.57%) |
Sep 13, 2005 | 6.543 | 6.707 | 6.535 | 6.672 | 182,795 | +0.10(+1.51%) |
Sep 12, 2005 | 6.474 | 6.642 | 6.474 | 6.573 | 90,354 | +0.12(+1.83%) |
Sep 09, 2005 | 6.512 | 6.520 | 6.436 | 6.455 | 13,059 | -0.06(-0.99%) |
Sep 08, 2005 | 6.512 | 6.528 | 6.482 | 6.520 | 80,292 | -0.02(-0.23%) |
Sep 07, 2005 | 6.535 | 6.589 | 6.482 | 6.535 | 48,116 | -0.05(-0.70%) |
Sep 06, 2005 | 6.596 | 6.688 | 6.520 | 6.581 | 53,902 | +0.03(+0.47%) |
Sep 02, 2005 | 6.604 | 6.619 | 6.451 | 6.550 | 47,168 | -0.05(-0.81%) |